Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-05-26 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $16.10 | $41.02 | 32,300 | — | — |
| 2018-12-28 | $16.06 | $40.91 | 50,700 | — | — |
| 2018-12-27 | $16.21 | $41.30 | 44,700 | — | — |
| 2018-12-26 | $16.01 | $40.79 | 80,900 | — | — |
| 2018-12-24 | $15.20 | $38.72 | 69,100 | — | — |
| 2018-12-21 | $15.45 | $39.36 | 288,600 | — | — |
| 2018-12-20 | $15.41 | $39.26 | 78,400 | — | — |
| 2018-12-19 | $16.42 | $41.83 | 75,000 | — | — |
| 2018-12-18 | $16.88 | $43.00 | 40,300 | — | — |
| 2018-12-17 | $16.51 | $42.06 | 22,500 | — | — |
| 2018-12-14 | $17.01 | $43.33 | 39,300 | — | — |
| 2018-12-13 | $17.33 | $44.15 | 18,100 | — | — |
| 2018-12-12 | $17.48 | $44.53 | 12,500 | — | — |
| 2018-12-11 | $17.46 | $44.48 | 30,700 | — | — |
| 2018-12-10 | $17.43 | $44.40 | 29,000 | — | — |
| 2018-12-07 | $17.70 | $45.09 | 7,900 | — | — |
| 2018-12-06 | $17.70 | $45.09 | 17,200 | — | — |
| 2018-12-04 | $17.88 | $45.30 | 29,600 | — | — |
| 2018-12-03 | $17.85 | $45.22 | 28,200 | — | — |
| 2018-11-30 | $17.74 | $44.94 | 37,400 | — | — |
| 2018-11-29 | $17.73 | $44.92 | 13,200 | — | — |
| 2018-11-28 | $17.74 | $44.94 | 32,300 | — | — |
| 2018-11-27 | $17.67 | $44.76 | 8,300 | — | — |
| 2018-11-26 | $17.67 | $44.76 | 27,200 | — | — |
| 2018-11-23 | $17.80 | $45.09 | 5,000 | — | — |
| 2018-11-21 | $17.83 | $45.17 | 15,300 | — | — |
| 2018-11-20 | $17.94 | $45.45 | 13,400 | — | — |
| 2018-11-19 | $17.99 | $45.58 | 8,600 | — | — |
| 2018-11-16 | $17.95 | $45.47 | 17,000 | — | — |
| 2018-11-15 | $17.89 | $45.32 | 13,800 | — | — |
| 2018-11-14 | $17.90 | $45.35 | 42,400 | — | — |
| 2018-11-13 | $18.18 | $45.80 | 22,000 | — | — |
| 2018-11-12 | $18.25 | $45.98 | 39,100 | — | — |
| 2018-11-09 | $18.25 | $45.98 | 36,800 | — | — |
| 2018-11-08 | $18.20 | $45.85 | 90,300 | — | — |
| 2018-11-07 | $19.96 | $50.29 | 54,000 | — | — |
| 2018-11-06 | $19.70 | $49.63 | 44,400 | — | — |
| 2018-11-05 | $19.84 | $49.99 | 35,400 | — | — |
| 2018-11-02 | $18.91 | $47.64 | 60,300 | — | — |
| 2018-11-01 | $19.05 | $48.00 | 66,500 | — | — |
| 2018-10-31 | $18.90 | $47.62 | 7,100 | — | — |
| 2018-10-30 | $18.85 | $47.49 | 8,500 | — | — |
| 2018-10-29 | $18.91 | $47.64 | 14,300 | — | — |
| 2018-10-26 | $19.15 | $48.25 | 13,500 | — | — |
| 2018-10-25 | $19.45 | $49.00 | 14,300 | — | — |
| 2018-10-24 | $19.19 | $48.35 | 12,700 | — | — |
| 2018-10-23 | $19.37 | $48.80 | 10,800 | — | — |
| 2018-10-22 | $19.32 | $48.68 | 5,400 | — | — |
| 2018-10-19 | $19.52 | $49.18 | 7,700 | — | — |
| 2018-10-18 | $19.43 | $48.95 | 4,900 | — | — |
| 2018-10-17 | $19.49 | $49.10 | 7,500 | — | — |
| 2018-10-16 | $19.38 | $48.83 | 5,300 | — | — |
| 2018-10-15 | $19.30 | $48.37 | 11,600 | — | — |
| 2018-10-12 | $19.79 | $49.60 | 30,700 | — | — |
| 2018-10-11 | $19.35 | $48.50 | 20,400 | — | — |
| 2018-10-10 | $19.40 | $48.62 | 18,900 | — | — |
| 2018-10-09 | $19.83 | $49.70 | 6,000 | — | — |
| 2018-10-08 | $19.61 | $49.15 | 6,900 | — | — |
| 2018-10-05 | $19.45 | $48.75 | 8,500 | — | — |
| 2018-10-04 | $19.55 | $49.00 | 10,900 | — | — |
| 2018-10-03 | $19.82 | $49.68 | 8,500 | — | — |
| 2018-10-02 | $19.64 | $49.23 | 13,500 | — | — |
| 2018-10-01 | $20.01 | $50.15 | 9,600 | — | — |
| 2018-09-28 | $19.78 | $49.58 | 3,200 | — | — |
| 2018-09-27 | $19.66 | $49.28 | 15,400 | — | — |
| 2018-09-26 | $19.65 | $49.25 | 18,000 | — | — |
| 2018-09-25 | $19.89 | $49.85 | 16,400 | — | — |
| 2018-09-24 | $19.87 | $49.80 | 28,200 | — | — |
| 2018-09-21 | $19.75 | $49.50 | 12,200 | — | — |
| 2018-09-20 | $19.73 | $49.45 | 6,400 | — | — |
| 2018-09-19 | $19.74 | $49.48 | 12,300 | — | — |
| 2018-09-18 | $19.62 | $49.18 | 16,700 | — | — |
| 2018-09-17 | $19.93 | $49.95 | 12,400 | — | — |
| 2018-09-14 | $19.96 | $50.03 | 10,100 | — | — |
| 2018-09-13 | $19.94 | $49.98 | 20,700 | — | — |
| 2018-09-12 | $19.99 | $49.85 | 23,500 | — | — |
| 2018-09-11 | $19.96 | $49.78 | 43,200 | — | — |
| 2018-09-10 | $19.93 | $49.70 | 41,700 | — | — |
| 2018-09-07 | $19.77 | $49.30 | 23,900 | — | — |
| 2018-09-06 | $19.77 | $49.30 | 50,600 | — | — |
| 2018-09-05 | $19.62 | $48.93 | 43,100 | — | — |
| 2018-09-04 | $19.30 | $48.13 | 8,000 | — | — |
| 2018-08-31 | $19.01 | $47.41 | 8,700 | — | — |
| 2018-08-30 | $18.82 | $46.93 | 4,200 | — | — |
| 2018-08-29 | $19.04 | $47.48 | 12,900 | — | — |
| 2018-08-28 | $19.08 | $47.58 | 5,000 | — | — |
| 2018-08-27 | $18.89 | $47.11 | 10,000 | — | — |
| 2018-08-24 | $18.89 | $47.11 | 9,400 | — | — |
| 2018-08-23 | $18.87 | $47.06 | 7,900 | — | — |
| 2018-08-22 | $18.96 | $47.28 | 3,900 | — | — |
| 2018-08-21 | $18.95 | $47.26 | 4,200 | — | — |
| 2018-08-20 | $18.95 | $47.26 | 4,300 | — | — |
| 2018-08-17 | $18.81 | $46.91 | 5,600 | — | — |
| 2018-08-16 | $18.98 | $47.33 | 11,100 | — | — |
| 2018-08-15 | $18.97 | $47.06 | 14,800 | — | — |
| 2018-08-14 | $18.85 | $46.76 | 3,000 | — | — |
| 2018-08-13 | $18.82 | $46.69 | 6,000 | — | — |
| 2018-08-10 | $18.82 | $46.69 | 4,300 | — | — |
| 2018-08-09 | $18.87 | $46.81 | 6,100 | — | — |
| 2018-08-08 | $18.86 | $46.79 | 3,000 | — | — |
| 2018-08-07 | $18.93 | $46.96 | 4,800 | — | — |
| 2018-08-06 | $18.76 | $46.54 | 6,900 | — | — |
| 2018-08-03 | $18.75 | $46.51 | 1,700 | — | — |
| 2018-08-02 | $18.81 | $46.66 | 4,500 | — | — |
| 2018-08-01 | $18.70 | $46.39 | 6,900 | — | — |
| 2018-07-31 | $18.83 | $46.71 | 6,800 | — | — |
| 2018-07-30 | $18.80 | $46.64 | 5,500 | — | — |
| 2018-07-27 | $18.78 | $46.59 | 5,100 | — | — |
| 2018-07-26 | $18.85 | $46.76 | 9,800 | — | — |
| 2018-07-25 | $18.80 | $46.64 | 12,100 | — | — |
| 2018-07-24 | $18.60 | $46.14 | 7,800 | — | — |
| 2018-07-23 | $18.60 | $46.14 | 4,300 | — | — |
| 2018-07-20 | $18.63 | $46.22 | 8,100 | — | — |
| 2018-07-19 | $18.60 | $46.14 | 14,100 | — | — |
| 2018-07-18 | $18.64 | $46.24 | 4,800 | — | — |
| 2018-07-17 | $18.75 | $46.51 | 5,700 | — | — |
| 2018-07-16 | $18.76 | $46.54 | 6,700 | — | — |
| 2018-07-13 | $18.92 | $46.69 | 10,100 | — | — |
| 2018-07-12 | $18.95 | $46.76 | 4,800 | — | — |
| 2018-07-11 | $18.99 | $46.86 | 5,700 | — | — |
| 2018-07-10 | $19.21 | $47.40 | 8,200 | — | — |
| 2018-07-09 | $19.03 | $46.96 | 20,900 | — | — |
| 2018-07-06 | $19.19 | $47.35 | 10,300 | — | — |
| 2018-07-05 | $18.76 | $46.29 | 2,400 | — | — |
| 2018-07-03 | $18.66 | $46.05 | 5,700 | — | — |
| 2018-07-02 | $18.65 | $46.02 | 8,700 | — | — |
| 2018-06-29 | $18.63 | $45.97 | 10,800 | — | — |
| 2018-06-28 | $18.54 | $45.75 | 6,200 | — | — |
| 2018-06-27 | $18.47 | $45.58 | 14,600 | — | — |
| 2018-06-26 | $18.46 | $45.55 | 3,600 | — | — |
| 2018-06-25 | $18.53 | $45.72 | 10,500 | — | — |
| 2018-06-22 | $18.31 | $45.18 | 12,600 | — | — |
| 2018-06-21 | $18.18 | $44.86 | 11,400 | — | — |
| 2018-06-20 | $18.11 | $44.69 | 9,100 | — | — |
| 2018-06-19 | $18.13 | $44.74 | 9,000 | — | — |
| 2018-06-18 | $18.21 | $44.93 | 5,400 | — | — |
| 2018-06-15 | $18.24 | $45.01 | 9,200 | — | — |
| 2018-06-14 | $18.30 | $45.16 | 3,600 | — | — |
| 2018-06-13 | $18.41 | $45.18 | 5,900 | — | — |
| 2018-06-12 | $18.42 | $45.21 | 3,600 | — | — |
| 2018-06-11 | $18.34 | $45.01 | 6,700 | — | — |
| 2018-06-08 | $18.21 | $44.69 | 9,700 | — | — |
| 2018-06-07 | $18.26 | $44.81 | 25,100 | — | — |
| 2018-06-06 | $18.38 | $45.11 | 13,200 | — | — |
| 2018-06-05 | $18.48 | $45.35 | 5,200 | — | — |
| 2018-06-04 | $18.50 | $45.40 | 9,000 | — | — |
| 2018-06-01 | $18.33 | $44.99 | 7,000 | — | — |
| 2018-05-31 | $18.51 | $45.43 | 8,800 | — | — |
| 2018-05-30 | $18.45 | $45.28 | 8,200 | — | — |
| 2018-05-29 | $18.36 | $45.06 | 7,500 | — | — |
| 2018-05-25 | $18.54 | $45.50 | 8,000 | — | — |
| 2018-05-24 | $18.66 | $45.79 | 6,700 | — | — |
| 2018-05-23 | $18.59 | $45.62 | 8,200 | — | — |
| 2018-05-22 | $18.68 | $45.84 | 4,000 | — | — |
| 2018-05-21 | $18.64 | $45.75 | 9,000 | — | — |
| 2018-05-18 | $18.52 | $45.45 | 11,000 | — | — |
| 2018-05-17 | $18.44 | $45.26 | 6,800 | — | — |
| 2018-05-16 | $18.52 | $45.45 | 7,700 | — | — |
| 2018-05-15 | $18.68 | $45.84 | 7,400 | — | — |
| 2018-05-14 | $18.96 | $46.29 | 11,300 | — | — |
| 2018-05-11 | $18.95 | $46.26 | 5,000 | — | — |
| 2018-05-10 | $18.92 | $46.19 | 1,900 | — | — |
| 2018-05-09 | $18.79 | $45.87 | 6,400 | — | — |
| 2018-05-08 | $18.80 | $45.90 | 12,400 | — | — |
| 2018-05-07 | $18.90 | $46.14 | 13,600 | — | — |
| 2018-05-04 | $18.87 | $46.07 | 3,800 | — | — |
| 2018-05-03 | $18.80 | $45.90 | 7,000 | — | — |
| 2018-05-02 | $18.83 | $45.97 | 6,300 | — | — |
| 2018-05-01 | $18.86 | $46.04 | 8,000 | — | — |
| 2018-04-30 | $18.91 | $46.16 | 13,000 | — | — |
| 2018-04-27 | $18.97 | $46.31 | 7,200 | — | — |
| 2018-04-26 | $19.00 | $46.38 | 3,600 | — | — |
| 2018-04-25 | $18.71 | $45.68 | 6,800 | — | — |
| 2018-04-24 | $18.71 | $45.68 | 11,200 | — | — |
| 2018-04-23 | $18.62 | $45.46 | 6,700 | — | — |
| 2018-04-20 | $18.71 | $45.68 | 8,200 | — | — |
| 2018-04-19 | $18.69 | $45.63 | 13,800 | — | — |
| 2018-04-18 | $18.82 | $45.94 | 8,600 | — | — |
| 2018-04-17 | $18.80 | $45.90 | 13,400 | — | — |
| 2018-04-16 | $18.63 | $45.48 | 6,800 | — | — |
| 2018-04-13 | $18.65 | $45.53 | 9,900 | — | — |
| 2018-04-12 | $18.65 | $45.28 | 8,700 | — | — |
| 2018-04-11 | $18.81 | $45.67 | 9,900 | — | — |
| 2018-04-10 | $18.87 | $45.82 | 5,300 | — | — |
| 2018-04-09 | $18.75 | $45.53 | 2,800 | — | — |
| 2018-04-06 | $18.51 | $44.94 | 7,100 | — | — |
| 2018-04-05 | $18.59 | $45.14 | 7,500 | — | — |
| 2018-04-04 | $18.48 | $44.87 | 3,500 | — | — |
| 2018-04-03 | $18.44 | $44.77 | 5,800 | — | — |
| 2018-04-02 | $18.42 | $44.73 | 7,300 | — | — |
| 2018-03-29 | $18.60 | $45.16 | 6,900 | — | — |
| 2018-03-28 | $18.39 | $44.65 | 2,900 | — | — |
| 2018-03-27 | $18.29 | $44.41 | 15,800 | — | — |
| 2018-03-26 | $18.24 | $44.29 | 14,100 | — | — |
| 2018-03-23 | $18.15 | $44.07 | 14,000 | — | — |
| 2018-03-22 | $18.18 | $44.14 | 31,700 | — | — |
| 2018-03-21 | $18.21 | $44.22 | 20,800 | — | — |
| 2018-03-20 | $18.28 | $44.39 | 42,800 | — | — |
| 2018-03-19 | $18.40 | $44.68 | 22,400 | — | — |
| 2018-03-16 | $18.77 | $45.58 | 20,100 | — | — |
| 2018-03-15 | $18.84 | $45.75 | 12,300 | — | — |
| 2018-03-14 | $19.00 | $46.13 | 7,400 | — | — |
| 2018-03-13 | $19.05 | $46.01 | 18,400 | — | — |
| 2018-03-12 | $19.08 | $46.09 | 8,400 | — | — |
| 2018-03-09 | $19.00 | $45.89 | 16,200 | — | — |
| 2018-03-08 | $18.97 | $45.82 | 9,100 | — | — |
| 2018-03-07 | $18.90 | $45.65 | 9,100 | — | — |
| 2018-03-06 | $18.91 | $45.68 | 14,300 | — | — |
| 2018-03-05 | $19.03 | $45.97 | 8,400 | — | — |
| 2018-03-02 | $19.03 | $45.97 | 15,000 | — | — |
| 2018-03-01 | $19.02 | $45.94 | 14,600 | — | — |
| 2018-02-28 | $18.94 | $45.75 | 30,300 | — | — |
| 2018-02-27 | $19.15 | $46.25 | 5,900 | — | — |
| 2018-02-26 | $19.22 | $46.42 | 5,700 | — | — |
| 2018-02-23 | $19.16 | $46.28 | 26,700 | — | — |
| 2018-02-22 | $18.76 | $45.31 | 36,500 | — | — |
| 2018-02-21 | $19.26 | $46.52 | 15,400 | — | — |
| 2018-02-20 | $19.72 | $47.63 | 7,100 | — | — |
| 2018-02-16 | $19.68 | $47.54 | 4,000 | — | — |
| 2018-02-15 | $19.51 | $47.12 | 8,800 | — | — |
| 2018-02-14 | $19.40 | $46.86 | 12,000 | — | — |
| 2018-02-13 | $19.55 | $47.22 | 3,600 | — | — |
| 2018-02-12 | $19.49 | $47.08 | 8,300 | — | — |
| 2018-02-09 | $19.66 | $47.25 | 21,500 | — | — |
| 2018-02-08 | $20.11 | $48.33 | 13,900 | — | — |
| 2018-02-07 | $20.53 | $49.34 | 13,200 | — | — |
| 2018-02-06 | $20.37 | $48.95 | 30,900 | — | — |
| 2018-02-05 | $21.16 | $50.85 | 17,500 | — | — |
| 2018-02-02 | $21.36 | $51.33 | 25,000 | — | — |
| 2018-02-01 | $21.32 | $51.23 | 18,300 | — | — |
| 2018-01-31 | $21.24 | $51.04 | 7,100 | — | — |
| 2018-01-30 | $21.14 | $50.80 | 19,500 | — | — |
| 2018-01-29 | $21.24 | $51.04 | 17,300 | — | — |
| 2018-01-26 | $21.29 | $51.16 | 15,600 | — | — |
| 2018-01-25 | $21.22 | $50.99 | 10,900 | — | — |
| 2018-01-24 | $21.12 | $50.75 | 19,100 | — | — |
| 2018-01-23 | $21.03 | $50.54 | 9,400 | — | — |
| 2018-01-22 | $20.85 | $50.10 | 10,300 | — | — |
| 2018-01-19 | $20.93 | $50.30 | 11,000 | — | — |
| 2018-01-18 | $21.00 | $50.47 | 9,800 | — | — |
| 2018-01-17 | $21.09 | $50.68 | 3,100 | — | — |
| 2018-01-16 | $21.22 | $50.99 | 11,400 | — | — |
| 2018-01-12 | $21.11 | $50.49 | 5,800 | — | — |
| 2018-01-11 | $21.20 | $50.70 | 6,900 | — | — |
| 2018-01-10 | $21.20 | $50.70 | 8,000 | — | — |
| 2018-01-09 | $21.37 | $51.11 | 11,500 | — | — |
| 2018-01-08 | $21.33 | $51.02 | 14,700 | — | — |
| 2018-01-05 | $21.22 | $50.75 | 3,900 | — | — |
| 2018-01-04 | $21.28 | $50.90 | 10,000 | — | — |
| 2018-01-03 | $21.23 | $50.78 | 12,100 | — | — |
| 2018-01-02 | $21.17 | $50.63 | 9,500 | — | — |